Hangzhou Youngsun Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.740 | 6.830 | 6.520 | 6.580 | 6.580 | 15,947,124 |
| 2024-10-29 | 7.140 | 7.160 | 6.790 | 6.820 | 6.820 | 10,064,200 |
| 2024-10-28 | 7.050 | 7.110 | 6.980 | 7.100 | 7.100 | 7,257,957 |
| 2024-10-25 | 6.770 | 7.000 | 6.750 | 7.000 | 7.000 | 9,010,100 |
| 2024-10-24 | 6.810 | 6.840 | 6.710 | 6.770 | 6.770 | 5,873,991 |
| 2024-10-23 | 6.800 | 6.870 | 6.730 | 6.810 | 6.810 | 8,870,026 |
| 2024-10-22 | 6.540 | 6.820 | 6.490 | 6.820 | 6.820 | 11,719,000 |
| 2024-10-21 | 6.490 | 6.630 | 6.450 | 6.520 | 6.520 | 10,460,455 |
| 2024-10-18 | 6.270 | 6.580 | 6.250 | 6.490 | 6.490 | 9,646,682 |
| 2024-10-17 | 6.360 | 6.460 | 6.270 | 6.290 | 6.290 | 6,970,435 |
| 2024-10-16 | 6.300 | 6.470 | 6.290 | 6.360 | 6.360 | 9,449,641 |
| 2024-10-15 | 6.630 | 6.660 | 6.400 | 6.420 | 6.420 | 9,936,598 |
| 2024-10-14 | 6.640 | 6.720 | 6.390 | 6.640 | 6.640 | 11,801,066 |
| 2024-10-11 | 6.920 | 6.930 | 6.570 | 6.650 | 6.650 | 7,749,462 |
| 2024-10-10 | 6.880 | 7.110 | 6.820 | 6.950 | 6.950 | 11,532,659 |
| 2024-10-09 | 7.450 | 7.450 | 6.870 | 6.880 | 6.880 | 17,355,201 |
| 2024-10-08 | 7.920 | 7.920 | 7.240 | 7.630 | 7.630 | 22,569,201 |
| 2024-09-30 | 6.930 | 7.230 | 6.740 | 7.200 | 7.200 | 18,382,396 |
| 2024-09-27 | 6.430 | 6.600 | 6.410 | 6.580 | 6.580 | 7,764,400 |
| 2024-09-26 | 5.960 | 6.250 | 5.960 | 6.240 | 6.240 | 9,149,100 |
| 2024-09-25 | 5.980 | 6.150 | 5.960 | 5.990 | 5.990 | 7,886,600 |
| 2024-09-24 | 5.720 | 5.930 | 5.700 | 5.930 | 5.930 | 7,450,100 |
| 2024-09-23 | 5.740 | 5.810 | 5.690 | 5.710 | 5.710 | 4,499,800 |
| 2024-09-20 | 5.810 | 5.950 | 5.730 | 5.780 | 5.780 | 4,853,128 |
| 2024-09-19 | 5.560 | 5.820 | 5.560 | 5.810 | 5.810 | 7,046,235 |
| 2024-09-18 | 5.680 | 5.730 | 5.420 | 5.540 | 5.540 | 6,680,896 |
| 2024-09-13 | 5.880 | 5.880 | 5.680 | 5.690 | 5.690 | 4,009,600 |
| 2024-09-12 | 5.880 | 6.030 | 5.850 | 5.850 | 5.850 | 3,759,143 |
| 2024-09-11 | 5.900 | 5.980 | 5.860 | 5.930 | 5.930 | 3,398,200 |
| 2024-09-10 | 5.950 | 5.980 | 5.730 | 5.940 | 5.940 | 5,663,300 |
| 2024-09-09 | 5.960 | 6.030 | 5.900 | 5.940 | 5.940 | 3,265,000 |
| 2024-09-06 | 6.150 | 6.170 | 5.980 | 6.010 | 6.010 | 3,968,200 |
| 2024-09-05 | 6.100 | 6.200 | 6.070 | 6.150 | 6.150 | 3,444,601 |
| 2024-09-04 | 6.020 | 6.210 | 5.980 | 6.110 | 6.110 | 5,541,401 |
| 2024-09-03 | 6.000 | 6.140 | 5.970 | 6.050 | 6.050 | 3,348,993 |
| 2024-09-02 | 6.120 | 6.190 | 5.990 | 6.000 | 6.000 | 4,617,000 |
| 2024-08-30 | 6.140 | 6.260 | 5.990 | 6.170 | 6.170 | 6,227,800 |
| 2024-08-29 | 5.890 | 6.130 | 5.880 | 6.110 | 6.110 | 3,653,296 |
| 2024-08-28 | 5.900 | 5.990 | 5.820 | 5.950 | 5.950 | 2,909,401 |
| 2024-08-27 | 6.000 | 6.000 | 5.880 | 5.890 | 5.890 | 2,360,100 |
| 2024-08-26 | 5.930 | 6.060 | 5.920 | 6.020 | 6.020 | 2,800,805 |
| 2024-08-23 | 5.970 | 5.980 | 5.860 | 5.950 | 5.950 | 2,707,100 |
| 2024-08-22 | 6.110 | 6.140 | 5.960 | 5.970 | 5.970 | 3,169,100 |
| 2024-08-21 | 6.040 | 6.150 | 6.040 | 6.110 | 6.110 | 1,968,200 |
| 2024-08-20 | 6.230 | 6.230 | 6.060 | 6.100 | 6.100 | 2,989,800 |
| 2024-08-19 | 6.240 | 6.330 | 6.200 | 6.210 | 6.210 | 3,972,000 |
| 2024-08-16 | 6.300 | 6.340 | 6.240 | 6.240 | 6.240 | 2,442,905 |
| 2024-08-15 | 6.160 | 6.370 | 6.150 | 6.290 | 6.290 | 3,954,305 |
| 2024-08-14 | 6.360 | 6.360 | 6.180 | 6.220 | 6.220 | 4,209,600 |
| 2024-08-13 | 6.390 | 6.410 | 6.270 | 6.330 | 6.330 | 4,170,900 |
| 2024-08-12 | 6.400 | 6.470 | 6.350 | 6.390 | 6.390 | 2,342,200 |
| 2024-08-09 | 6.520 | 6.580 | 6.420 | 6.420 | 6.420 | 3,383,400 |
| 2024-08-08 | 6.500 | 6.550 | 6.360 | 6.520 | 6.520 | 3,164,396 |
| 2024-08-07 | 6.540 | 6.570 | 6.480 | 6.500 | 6.500 | 3,126,900 |
| 2024-08-06 | 6.440 | 6.540 | 6.430 | 6.530 | 6.530 | 3,392,000 |
| 2024-08-05 | 6.480 | 6.600 | 6.370 | 6.370 | 6.370 | 3,803,000 |
| 2024-08-02 | 6.610 | 6.680 | 6.480 | 6.510 | 6.510 | 4,357,600 |
| 2024-08-01 | 6.630 | 6.730 | 6.620 | 6.660 | 6.660 | 3,617,900 |
| 2024-07-31 | 6.310 | 6.650 | 6.310 | 6.650 | 6.650 | 5,710,750 |
| 2024-07-30 | 6.250 | 6.330 | 6.180 | 6.320 | 6.320 | 3,897,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1300 CNY |
| 2022-05-25 | 0.1610 CNY |
| 2021-07-16 | 0.1200 CNY |
| 2020-06-12 | 0.0700 CNY |
| 2019-07-09 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.